7-10 Year Treas Bond Ishares ETF (NQ: IEF )

114.99 USD +0.10 (+0.09%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 114.66 115.26 114.58 114.89 8,838,138 +0.41(+0.36%)
Jun 16, 2021 115.32 115.38 114.31 114.48 13,529,049 -0.78(-0.68%)
Jun 15, 2021 115.19 115.29 115.13 115.26 4,212,743 +0.01(+0.01%)
Jun 14, 2021 115.49 115.50 115.19 115.25 3,730,876 -0.36(-0.31%)
Jun 11, 2021 115.70 115.72 115.50 115.61 3,914,239 -0.17(-0.15%)
Jun 10, 2021 115.12 115.79 115.07 115.78 6,494,799 +0.41(+0.36%)
Jun 09, 2021 115.42 115.55 115.21 115.37 5,679,344 +0.36(+0.31%)
Jun 08, 2021 115.04 115.07 114.96 115.01 4,760,523 +0.33(+0.29%)
Jun 07, 2021 114.63 114.72 114.60 114.68 3,068,460 -0.09(-0.08%)
Jun 04, 2021 114.43 114.78 114.41 114.77 6,326,119 +0.63(+0.55%)
Jun 03, 2021 114.33 114.33 114.09 114.14 3,591,204 -0.29(-0.25%)
Jun 02, 2021 114.42 114.51 114.37 114.43 4,269,904 +0.13(+0.11%)
Jun 01, 2021 114.19 114.32 114.05 114.30 9,498,089 -0.10(-0.09%)
May 28, 2021 114.36 114.64 114.36 114.40 5,575,688 -0.01(-0.01%)
May 27, 2021 114.36 114.41 114.20 114.41 5,998,153 -0.20(-0.17%)
May 26, 2021 114.66 114.81 114.56 114.61 4,501,581 -0.13(-0.11%)
May 25, 2021 114.44 114.76 114.44 114.74 5,748,228 +0.42(+0.37%)
May 24, 2021 114.27 114.43 114.21 114.32 4,829,179 +0.11(+0.10%)
May 21, 2021 114.28 114.31 114.08 114.21 6,648,700 +0.04(+0.04%)
May 20, 2021 113.90 114.18 113.87 114.17 8,412,730 +0.47(+0.41%)
May 19, 2021 114.02 114.25 113.60 113.70 13,156,480 -0.34(-0.30%)
May 18, 2021 114.03 114.09 113.92 114.04 4,319,572 +0.00(+0.00%)
May 17, 2021 114.07 114.12 113.99 114.04 6,711,083 -0.11(-0.10%)
May 14, 2021 114.07 114.19 113.95 114.15 7,943,417 +0.25(+0.22%)
May 13, 2021 113.66 113.94 113.59 113.90 8,242,729 +0.38(+0.33%)
May 12, 2021 113.65 113.73 113.47 113.52 14,509,810 -0.55(-0.48%)
May 11, 2021 114.09 114.17 114.02 114.07 6,591,285 -0.19(-0.17%)
May 10, 2021 114.54 114.63 114.21 114.26 5,906,240 -0.23(-0.20%)
May 07, 2021 114.72 114.95 114.39 114.49 12,234,924 +0.04(+0.03%)
May 06, 2021 114.32 114.58 114.30 114.45 6,546,233 +0.05(+0.04%)
May 05, 2021 114.14 114.43 114.14 114.40 6,810,043 +0.14(+0.12%)
May 04, 2021 114.34 114.56 114.20 114.26 11,171,037 +0.15(+0.13%)
May 03, 2021 113.96 114.35 113.92 114.11 8,593,296 +0.12(+0.11%)
Apr 30, 2021 113.94 114.03 113.77 113.99 5,160,000 +0.10(+0.09%)
Apr 29, 2021 113.55 113.90 113.44 113.89 5,547,845 -0.20(-0.18%)
Apr 28, 2021 113.95 114.11 113.66 114.09 8,692,915 +0.15(+0.13%)
Apr 27, 2021 114.23 114.33 113.93 113.94 7,720,506 -0.45(-0.39%)
Apr 26, 2021 114.46 114.55 114.39 114.39 7,145,280 -0.12(-0.10%)
Apr 23, 2021 114.64 114.65 114.33 114.51 5,510,100 -0.15(-0.13%)
Apr 22, 2021 114.56 114.69 114.29 114.66 7,681,357 +0.09(+0.08%)
Apr 21, 2021 114.50 114.62 114.34 114.57 7,976,520 +0.06(+0.05%)
Apr 20, 2021 114.14 114.59 114.14 114.51 6,468,328 +0.34(+0.30%)
Apr 19, 2021 114.10 114.36 114.04 114.17 5,738,590 -0.12(-0.10%)
Apr 16, 2021 114.26 114.46 114.23 114.29 7,334,900 -0.31(-0.27%)
Apr 15, 2021 114.23 114.76 114.22 114.60 9,958,200 +0.73(+0.64%)
Apr 14, 2021 113.82 113.91 113.72 113.87 4,876,940 -0.14(-0.12%)
Apr 13, 2021 113.57 114.01 113.54 114.01 7,663,912 +0.47(+0.41%)
Apr 12, 2021 113.52 113.57 113.42 113.54 5,465,972 -0.07(-0.06%)
Apr 09, 2021 113.54 113.82 113.44 113.61 5,887,400 -0.30(-0.26%)
Apr 08, 2021 113.72 113.92 113.70 113.91 6,334,848 +0.39(+0.34%)
Apr 07, 2021 113.57 113.79 113.48 113.52 6,316,843 -0.07(-0.06%)
Apr 06, 2021 113.28 113.61 113.24 113.59 8,765,168 +0.55(+0.49%)
Apr 05, 2021 112.97 113.13 112.80 113.04 9,944,534 -0.32(-0.28%)
Apr 01, 2021 113.21 113.42 113.13 113.36 8,535,300 +0.43(+0.38%)
Mar 31, 2021 113.06 113.18 112.79 112.93 8,619,995 -0.16(-0.14%)
Mar 30, 2021 112.88 113.16 112.78 113.09 5,784,914 -0.10(-0.09%)
Mar 29, 2021 113.68 113.69 113.09 113.19 6,298,024 -0.39(-0.34%)
Mar 26, 2021 113.65 113.89 113.57 113.58 6,409,700 -0.38(-0.33%)
Mar 25, 2021 114.17 114.24 113.79 113.96 10,573,791 -0.15(-0.13%)
Mar 24, 2021 113.73 114.13 113.70 114.11 14,634,873 +0.15(+0.13%)
Mar 23, 2021 113.65 113.98 113.57 113.96 7,544,012 +0.56(+0.49%)
Mar 22, 2021 113.32 113.46 113.23 113.40 4,679,826 +0.37(+0.33%)
Mar 19, 2021 112.86 113.20 112.83 113.03 8,748,100 -0.07(-0.06%)
Mar 18, 2021 112.90 113.23 112.79 113.10 8,281,398 -0.71(-0.62%)
Mar 17, 2021 113.57 114.05 113.36 113.81 8,975,912 -0.19(-0.17%)
Mar 16, 2021 114.15 114.24 113.87 114.00 5,479,507 -0.02(-0.02%)
Mar 15, 2021 113.95 114.13 113.92 114.02 4,465,502 +0.14(+0.12%)
Mar 12, 2021 113.98 113.99 113.76 113.88 7,332,700 -0.83(-0.72%)
Mar 11, 2021 114.74 114.87 114.54 114.71 7,576,482 -0.04(-0.03%)
Mar 10, 2021 114.51 114.86 114.45 114.75 5,683,125 +0.24(+0.21%)
Mar 09, 2021 114.47 114.61 114.29 114.51 7,035,019 +0.54(+0.47%)
Mar 08, 2021 114.15 114.18 113.93 113.97 7,416,384 -0.45(-0.39%)
Mar 05, 2021 114.12 114.57 114.02 114.42 8,634,600 -0.16(-0.14%)
Mar 04, 2021 115.14 115.27 114.41 114.58 12,279,525 -0.57(-0.50%)
Mar 03, 2021 115.22 115.24 114.93 115.15 8,377,308 -0.62(-0.54%)
Mar 02, 2021 115.46 115.78 115.41 115.77 6,270,978 +0.21(+0.18%)
Mar 01, 2021 115.47 115.69 115.25 115.56 9,616,512 -0.20(-0.17%)
Feb 26, 2021 115.14 115.81 114.71 115.76 28,188,400 +1.03(+0.90%)
Feb 25, 2021 115.61 115.72 114.10 114.73 35,760,612 -1.55(-1.33%)
Feb 24, 2021 115.86 116.34 115.79 116.28 7,133,741 -0.16(-0.14%)
Feb 23, 2021 116.28 116.58 116.17 116.44 7,344,886 +0.09(+0.08%)
Feb 22, 2021 116.45 116.67 116.26 116.35 3,828,028 -0.19(-0.16%)
Feb 19, 2021 116.66 116.77 116.37 116.54 5,851,800 -0.47(-0.40%)
Feb 18, 2021 116.83 117.10 116.74 117.01 4,469,927 -0.01(-0.01%)
Feb 17, 2021 117.04 117.17 116.88 117.02 4,789,709 +0.08(+0.07%)
Feb 16, 2021 117.26 117.38 116.86 116.94 8,907,011 -0.85(-0.72%)
Feb 12, 2021 117.89 118.02 117.75 117.79 8,802,300 -0.39(-0.33%)
Feb 11, 2021 118.27 118.31 118.12 118.18 5,949,889 -0.09(-0.08%)
Feb 10, 2021 118.10 118.27 118.08 118.27 6,726,802 +0.30(+0.25%)
Feb 09, 2021 118.01 118.13 117.92 117.97 4,458,483 +0.09(+0.08%)
Feb 08, 2021 117.81 118.04 117.74 117.88 2,861,324 +0.05(+0.04%)
Feb 05, 2021 118.05 118.18 117.83 117.83 5,498,000 -0.25(-0.21%)
Feb 04, 2021 117.98 118.13 117.89 118.08 2,146,031 -0.04(-0.03%)
Feb 03, 2021 118.25 118.31 118.10 118.12 3,844,215 -0.29(-0.24%)
Feb 02, 2021 118.34 118.46 118.30 118.41 3,609,821 -0.30(-0.25%)
Feb 01, 2021 118.57 118.77 118.53 118.71 3,640,712 +0.07(+0.06%)
Jan 29, 2021 118.50 118.79 118.47 118.64 7,952,000 -0.21(-0.18%)
Jan 28, 2021 119.00 119.01 118.71 118.85 5,394,240 -0.31(-0.26%)
Jan 27, 2021 119.22 119.34 119.12 119.16 5,764,715 +0.14(+0.12%)
Jan 26, 2021 118.94 119.06 118.92 119.02 4,257,176 -0.04(-0.03%)
Jan 25, 2021 118.75 119.06 118.71 119.06 5,689,165 +0.48(+0.40%)
Jan 22, 2021 118.50 118.60 118.43 118.58 4,706,100 +0.18(+0.15%)
Jan 21, 2021 118.37 118.48 118.30 118.40 4,254,502 -0.17(-0.14%)
Jan 20, 2021 118.39 118.57 118.36 118.57 4,275,302 +0.05(+0.04%)
Jan 19, 2021 118.28 118.52 118.23 118.52 4,035,740 +0.07(+0.06%)
Jan 15, 2021 118.38 118.53 118.21 118.45 5,978,300 +0.32(+0.27%)
Jan 14, 2021 118.39 118.47 118.03 118.13 7,731,084 -0.27(-0.23%)
Jan 13, 2021 118.17 118.54 118.14 118.40 7,562,854 +0.41(+0.35%)
Jan 12, 2021 117.76 118.04 117.57 117.99 6,516,612 -0.02(-0.02%)
Jan 11, 2021 118.15 118.15 117.99 118.01 6,142,879 -0.23(-0.19%)
Jan 08, 2021 118.35 118.43 118.13 118.24 8,378,600 -0.34(-0.29%)
Jan 07, 2021 118.58 118.65 118.48 118.58 7,751,648 -0.42(-0.35%)
Jan 06, 2021 119.12 119.12 118.77 119.00 10,039,281 -0.70(-0.58%)
Jan 05, 2021 119.87 119.89 119.58 119.70 5,004,393 -0.28(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.